Aspen Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.750	1.770	1.735	1.750	1.584	11,350
2023-09-20	1.770	1.770	1.750	1.760	1.594	579
2023-09-19	1.760	1.765	1.735	1.735	1.571	2,432
2023-09-18	1.750	1.770	1.730	1.770	1.603	16,831
2023-09-15	1.780	1.780	1.730	1.730	1.566	781
2023-09-14	1.800	1.800	1.800	1.800	1.630	16
2023-09-13	1.790	1.790	1.770	1.770	1.603	356
2023-09-12	1.775	1.800	1.775	1.800	1.630	4,208
2023-09-11	1.775	1.775	1.775	1.775	1.607	5,910
2023-09-08	1.800	1.800	1.800	1.800	1.630	0
2023-09-07	1.810	1.810	1.770	1.800	1.630	3,364
2023-09-06	1.820	1.820	1.820	1.820	1.648	487
2023-09-05	1.800	1.820	1.770	1.820	1.648	9,232
2023-09-04	1.790	1.800	1.770	1.800	1.630	3,096
2023-09-01	1.790	1.800	1.780	1.800	1.630	8,881
2023-08-31	1.775	1.795	1.775	1.795	1.625	47,012
2023-08-30	1.745	1.785	1.745	1.775	1.607	39,221
2023-08-29	1.725	1.725	1.725	1.725	1.562	0
2023-08-28	1.745	1.748	1.720	1.725	1.562	1,051
2023-08-25	1.690	1.745	1.690	1.745	1.580	83,345
2023-08-24	1.745	1.745	1.675	1.680	1.521	76,759
2023-08-23	1.735	1.735	1.680	1.680	1.521	59,274
2023-08-22	1.745	1.750	1.745	1.750	1.584	21,825
2023-08-21	1.795	1.795	1.735	1.750	1.584	210,736
2023-08-18	1.745	1.755	1.740	1.755	1.589	5,507
2023-08-17	1.805	1.805	1.730	1.750	1.584	104,728
2023-08-16	1.730	1.810	1.730	1.810	1.639	49,176
2023-08-15	1.735	1.740	1.735	1.740	1.575	25,003
2023-08-14	1.750	1.750	1.735	1.735	1.571	2,700
2023-08-11	1.750	1.755	1.745	1.750	1.584	579,537
2023-08-10	1.750	1.750	1.750	1.750	1.584	9,527
2023-08-09	1.795	1.830	1.775	1.820	1.648	15,633
2023-08-08	1.740	1.775	1.705	1.775	1.607	17,583
2023-08-07	1.743	1.745	1.730	1.745	1.580	21,259
2023-08-04	1.760	1.760	1.740	1.750	1.584	4,048
2023-08-03	1.780	1.780	1.740	1.740	1.575	23,126
2023-08-02	1.745	1.780	1.745	1.750	1.584	15,137
2023-08-01	1.750	1.750	1.730	1.745	1.580	13,463
2023-07-31	1.750	1.755	1.730	1.750	1.584	37,497
2023-07-28	1.770	1.770	1.745	1.750	1.584	135,047
2023-07-27	1.735	1.760	1.730	1.750	1.584	9,318
2023-07-26	1.750	1.755	1.705	1.735	1.571	50,204
2023-07-25	1.745	1.750	1.735	1.750	1.584	12,583
2023-07-24	1.770	1.800	1.730	1.745	1.580	28,337
2023-07-21	1.750	1.750	1.740	1.745	1.580	3,419
2023-07-20	1.725	1.750	1.715	1.750	1.584	346,015
2023-07-19	1.730	1.730	1.715	1.720	1.557	1,734,611
2023-07-18	1.710	1.720	1.705	1.720	1.557	289,418
2023-07-17	1.730	1.730	1.685	1.705	1.544	33,832
2023-07-14	1.670	1.670	1.670	1.670	1.512	0
2023-07-13	1.710	1.740	1.670	1.670	1.512	315,883
2023-07-12	1.750	1.750	1.680	1.705	1.544	31,910
2023-07-11	1.675	1.740	1.675	1.700	1.539	29,069
2023-07-10	1.770	1.770	1.665	1.670	1.512	27,620
2023-07-07	1.720	1.743	1.720	1.720	1.557	22,434
2023-07-06	1.745	1.745	1.720	1.720	1.557	48,866
2023-07-05	1.740	1.740	1.720	1.740	1.575	7,782
2023-07-04	1.745	1.745	1.713	1.740	1.575	112,707
2023-07-03	1.750	1.753	1.740	1.740	1.575	57,826
2023-06-30	1.780	1.790	1.750	1.750	1.584	118,236

← NewerPage 14 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.0350 AUD
2025-12-30	0.0550 AUD
2025-06-27	0.0500 AUD
2024-12-30	0.0500 AUD
2024-06-27	0.0425 AUD
2023-12-28	0.0425 AUD
2023-06-29	0.0425 AUD
2022-12-29	0.0350 AUD
2022-06-29	0.0350 AUD
2021-12-30	0.0310 AUD
2021-06-29	0.0350 AUD
2020-12-30	0.0310 AUD
2020-06-29	0.0325 AUD
2019-12-30	0.0275 AUD
2019-06-27	0.0270 AUD

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.